富士急行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/29 | 4,345 | 4,460 | 4,345 | 4,455 | +120 | +2.8% | 187,000 |
| 2023/03/28 | 4,375 | 4,400 | 4,305 | 4,335 | -40 | -0.9% | 81,300 |
| 2023/03/27 | 4,345 | 4,405 | 4,330 | 4,375 | +80 | +1.9% | 111,100 |
| 2023/03/24 | 4,315 | 4,320 | 4,245 | 4,295 | -10 | -0.2% | 148,200 |
| 2023/03/23 | 4,270 | 4,310 | 4,245 | 4,305 | +30 | +0.7% | 49,800 |
| 2023/03/22 | 4,325 | 4,350 | 4,275 | 4,275 | +20 | +0.5% | 69,500 |
| 2023/03/20 | 4,360 | 4,360 | 4,215 | 4,255 | -105 | -2.4% | 82,300 |
| 2023/03/17 | 4,265 | 4,380 | 4,265 | 4,360 | +75 | +1.8% | 106,300 |
| 2023/03/16 | 4,205 | 4,295 | 4,200 | 4,285 | +20 | +0.5% | 65,300 |
| 2023/03/15 | 4,380 | 4,380 | 4,265 | 4,265 | -85 | -2% | 60,000 |
| 2023/03/14 | 4,295 | 4,395 | 4,290 | 4,350 | +15 | +0.3% | 79,100 |
| 2023/03/13 | 4,280 | 4,385 | 4,275 | 4,335 | +5 | +0.1% | 63,700 |
| 2023/03/10 | 4,355 | 4,355 | 4,290 | 4,330 | -40 | -0.9% | 117,300 |
| 2023/03/09 | 4,410 | 4,435 | 4,365 | 4,370 | -25 | -0.6% | 59,700 |
| 2023/03/08 | 4,335 | 4,420 | 4,315 | 4,395 | +25 | +0.6% | 96,100 |
| 2023/03/07 | 4,275 | 4,390 | 4,260 | 4,370 | +120 | +2.8% | 96,300 |
| 2023/03/06 | 4,305 | 4,305 | 4,220 | 4,250 | -15 | -0.4% | 95,600 |
| 2023/03/03 | 4,280 | 4,300 | 4,235 | 4,265 | +35 | +0.8% | 132,600 |
| 2023/03/02 | 4,180 | 4,235 | 4,180 | 4,230 | +80 | +1.9% | 61,700 |
| 2023/03/01 | 4,175 | 4,200 | 4,145 | 4,150 | -45 | -1.1% | 46,600 |
| 2023/02/28 | 4,135 | 4,225 | 4,130 | 4,195 | +50 | +1.2% | 60,900 |
| 2023/02/27 | 4,110 | 4,160 | 4,095 | 4,145 | -15 | -0.4% | 50,300 |
| 2023/02/24 | 4,075 | 4,160 | 4,040 | 4,160 | +100 | +2.5% | 80,400 |
| 2023/02/22 | 4,130 | 4,135 | 4,040 | 4,060 | -95 | -2.3% | 73,600 |
| 2023/02/21 | 4,185 | 4,190 | 4,135 | 4,155 | -30 | -0.7% | 43,900 |
| 2023/02/20 | 4,150 | 4,195 | 4,125 | 4,185 | +35 | +0.8% | 51,800 |
| 2023/02/17 | 4,230 | 4,245 | 4,150 | 4,150 | -120 | -2.8% | 40,600 |
| 2023/02/16 | 4,275 | 4,290 | 4,240 | 4,270 | +35 | +0.8% | 37,200 |
| 2023/02/15 | 4,245 | 4,245 | 4,190 | 4,235 | -5 | -0.1% | 23,300 |
| 2023/02/14 | 4,195 | 4,240 | 4,160 | 4,240 | +90 | +2.2% | 41,400 |
| 2023/02/13 | 4,265 | 4,265 | 4,085 | 4,150 | -115 | -2.7% | 98,200 |
| 2023/02/10 | 4,315 | 4,320 | 4,235 | 4,265 | -105 | -2.4% | 83,400 |
| 2023/02/09 | 4,440 | 4,460 | 4,340 | 4,370 | -105 | -2.3% | 77,200 |
| 2023/02/08 | 4,415 | 4,490 | 4,380 | 4,475 | +50 | +1.1% | 52,000 |
| 2023/02/07 | 4,520 | 4,570 | 4,425 | 4,425 | -70 | -1.6% | 45,400 |
| 2023/02/06 | 4,530 | 4,555 | 4,490 | 4,495 | -15 | -0.3% | 37,500 |
| 2023/02/03 | 4,505 | 4,525 | 4,485 | 4,510 | -25 | -0.6% | 25,900 |
| 2023/02/02 | 4,525 | 4,570 | 4,520 | 4,535 | +5 | +0.1% | 31,600 |
| 2023/02/01 | 4,600 | 4,670 | 4,520 | 4,530 | -25 | -0.5% | 45,800 |
| 2023/01/31 | 4,555 | 4,615 | 4,550 | 4,555 | +5 | +0.1% | 48,300 |
| 2023/01/30 | 4,530 | 4,595 | 4,500 | 4,550 | -10 | -0.2% | 49,100 |
| 2023/01/27 | 4,560 | 4,565 | 4,495 | 4,560 | -20 | -0.4% | 38,500 |
| 2023/01/26 | 4,630 | 4,665 | 4,565 | 4,580 | -60 | -1.3% | 40,600 |
| 2023/01/25 | 4,585 | 4,680 | 4,555 | 4,640 | +55 | +1.2% | 34,500 |
| 2023/01/24 | 4,600 | 4,600 | 4,560 | 4,585 | -15 | -0.3% | 29,100 |
| 2023/01/23 | 4,550 | 4,615 | 4,525 | 4,600 | +55 | +1.2% | 32,700 |
| 2023/01/20 | 4,480 | 4,545 | 4,440 | 4,545 | +65 | +1.5% | 26,100 |
| 2023/01/19 | 4,445 | 4,515 | 4,435 | 4,480 | ±0 | ±0% | 37,500 |
| 2023/01/18 | 4,405 | 4,490 | 4,360 | 4,480 | +75 | +1.7% | 40,300 |
| 2023/01/17 | 4,450 | 4,460 | 4,390 | 4,405 | -15 | -0.3% | 45,700 |
301～
350
件表示中 / 3479件
類似銘柄と比較する
現在ご覧いただいている「富士急」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 富士急 | 273,500円 | +5.5% | +5.8% | 1.06% | 29.04倍 | 4.63倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| 福山運 | 397,000円 | +4.8% | +4.1% | 1.76% | 14.22倍 | 0.55倍 |
|
路線トラック大手。物流センターでの流通加工、国際輸送も展開。セイノーＨＤと共同輸送推進 |
| ＡＺ－ＣＯＭ丸 | 117,300円 | +20.9% | +20.7% | 2.73% | 14.38倍 | 2.87倍 |
|
小売業に特化した３ＰＬ（物流一括請負）。低温食品物流に強み。「桃太郎便」ブランドで宅配も |
| Ｃ＆ＦロジＨＤ | 572,000円 | +2.7% | -9.5% | 0.00% | 41.10倍 | 2.68倍 |
|
フローズン輸送のヒューテックノオリンとチルド輸送の名糖運輸が統合。同業がＴＯＢ |
| 鴻池運輸 | 237,400円 | +7.9% | +5.7% | 2.95% | 10.49倍 | 0.94倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の二本柱 |
市場注目の銘柄
チャート関連のコラム
